银宝山新(002786) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 6.40 | 6.49 | 6.30 | 6.32 | -0.05 | -0.78 | 28,959 | 1,849 | 2.98 | 0.76 |
| 2021-03-03 | 6.03 | 6.62 | 6.03 | 6.37 | 0.32 | 5.29 | 60,054 | 3,806 | 9.75 | 1.58 |
| 2021-03-02 | 6.02 | 6.06 | 5.96 | 6.05 | 0.03 | 0.50 | 19,660 | 1,184 | 1.66 | 0.52 |
| 2021-03-01 | 6.00 | 6.04 | 5.95 | 6.02 | 0.03 | 0.50 | 17,592 | 1,056 | 1.50 | 0.46 |
| 2021-02-26 | 5.92 | 6.08 | 5.84 | 5.99 | 0.03 | 0.50 | 19,646 | 1,173 | 4.03 | 0.52 |
| 2021-02-25 | 6.07 | 6.11 | 5.94 | 5.96 | -0.03 | -0.50 | 17,524 | 1,047 | 2.84 | 0.46 |
| 2021-02-24 | 6.04 | 6.09 | 5.95 | 5.99 | 0.00 | 0.00 | 19,258 | 1,159 | 2.34 | 0.51 |
| 2021-02-23 | 6.01 | 6.15 | 5.96 | 5.99 | -0.03 | -0.50 | 21,557 | 1,299 | 3.16 | 0.57 |
| 2021-02-22 | 5.82 | 6.23 | 5.80 | 6.02 | 0.20 | 3.44 | 46,277 | 2,812 | 7.39 | 1.21 |
| 2021-02-19 | 5.60 | 5.90 | 5.53 | 5.82 | 0.23 | 4.11 | 31,980 | 1,837 | 6.62 | 0.84 |
| 2021-02-18 | 5.43 | 5.64 | 5.43 | 5.59 | 0.20 | 3.71 | 26,278 | 1,462 | 3.90 | 0.69 |
| 2021-02-10 | 5.25 | 5.41 | 5.25 | 5.39 | 0.12 | 2.28 | 14,852 | 793 | 3.04 | 0.39 |
| 2021-02-09 | 5.28 | 5.31 | 5.19 | 5.27 | -0.02 | -0.38 | 16,038 | 845 | 2.27 | 0.42 |
| 2021-02-08 | 5.25 | 5.31 | 5.21 | 5.29 | 0.02 | 0.38 | 12,115 | 638 | 1.90 | 0.32 |
| 2021-02-05 | 5.35 | 5.41 | 5.22 | 5.27 | -0.03 | -0.57 | 15,927 | 846 | 3.58 | 0.42 |
| 2021-02-04 | 5.29 | 5.36 | 4.95 | 5.30 | 0.01 | 0.19 | 53,635 | 2,768 | 7.75 | 1.41 |
| 2021-02-03 | 5.55 | 5.56 | 5.21 | 5.29 | -0.23 | -4.17 | 34,579 | 1,847 | 6.34 | 0.91 |
| 2021-02-02 | 5.50 | 5.58 | 5.32 | 5.52 | 0.02 | 0.36 | 33,036 | 1,799 | 4.73 | 0.87 |
| 2021-02-01 | 5.49 | 5.74 | 5.49 | 5.50 | -0.60 | -9.84 | 73,802 | 4,097 | 4.10 | 1.94 |
| 2021-01-29 | 6.22 | 6.33 | 6.04 | 6.10 | -0.10 | -1.61 | 27,115 | 1,660 | 4.68 | 0.71 |
| 2021-01-28 | 6.23 | 6.36 | 6.10 | 6.20 | -0.04 | -0.64 | 21,188 | 1,332 | 4.17 | 0.56 |
| 2021-01-27 | 6.21 | 6.25 | 6.15 | 6.24 | 0.06 | 0.97 | 15,107 | 938 | 1.62 | 0.40 |
| 2021-01-26 | 6.15 | 6.24 | 6.10 | 6.18 | 0.02 | 0.32 | 13,719 | 846 | 2.27 | 0.36 |
| 2021-01-25 | 6.28 | 6.36 | 6.12 | 6.16 | -0.17 | -2.69 | 24,156 | 1,495 | 3.79 | 0.63 |
| 2021-01-22 | 6.42 | 6.46 | 6.32 | 6.33 | -0.13 | -2.01 | 18,555 | 1,181 | 2.17 | 0.49 |
| 2021-01-21 | 6.46 | 6.52 | 6.38 | 6.46 | 0.00 | 0.00 | 17,288 | 1,117 | 2.17 | 0.45 |
| 2021-01-20 | 6.58 | 6.58 | 6.41 | 6.46 | -0.07 | -1.07 | 17,961 | 1,158 | 2.60 | 0.47 |
| 2021-01-19 | 6.44 | 6.62 | 6.44 | 6.53 | 0.06 | 0.93 | 20,062 | 1,310 | 2.78 | 0.53 |
| 2021-01-18 | 6.40 | 6.54 | 6.36 | 6.47 | 0.07 | 1.09 | 19,330 | 1,253 | 2.81 | 0.51 |
| 2021-01-15 | 6.30 | 6.44 | 6.28 | 6.40 | 0.10 | 1.59 | 18,922 | 1,206 | 2.54 | 0.50 |
| 2021-01-14 | 6.27 | 6.36 | 6.11 | 6.30 | 0.04 | 0.64 | 20,345 | 1,265 | 3.99 | 0.53 |
| 2021-01-13 | 6.33 | 6.39 | 6.25 | 6.26 | -0.14 | -2.19 | 25,157 | 1,582 | 2.19 | 0.66 |
| 2021-01-12 | 6.31 | 6.45 | 6.30 | 6.40 | 0.09 | 1.43 | 15,721 | 1,002 | 2.38 | 0.41 |
| 2021-01-11 | 6.65 | 6.65 | 6.26 | 6.31 | -0.26 | -3.96 | 33,026 | 2,116 | 5.94 | 0.87 |
| 2021-01-08 | 6.71 | 6.72 | 6.40 | 6.57 | -0.15 | -2.23 | 28,638 | 1,879 | 4.76 | 0.75 |
| 2021-01-07 | 7.01 | 7.08 | 6.70 | 6.72 | -0.29 | -4.14 | 32,240 | 2,182 | 5.42 | 0.85 |
| 2021-01-06 | 6.95 | 7.11 | 6.90 | 7.01 | 0.06 | 0.86 | 32,654 | 2,289 | 3.02 | 0.86 |
| 2021-01-05 | 6.93 | 6.95 | 6.83 | 6.95 | 0.01 | 0.14 | 25,158 | 1,732 | 1.73 | 0.66 |
| 2021-01-04 | 6.81 | 7.00 | 6.80 | 6.94 | 0.13 | 1.91 | 26,920 | 1,867 | 2.94 | 0.71 |
